1305東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ（年１回決算型） 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,110.0 (24/07/05) | 2,216.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,110.0 (24/07/05) | 2,216.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,850.0 | 2,866.0 | 2,849.5 | 2,854.0 | +11.0 | +0.4 | 33,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,856.0 | 2,860.0 | 2,840.5 | 2,843.0 | -17.0 | -0.6 | 32,690 |
| 11/20 | 2,872.0 | 2,881.5 | 2,851.0 | 2,860.0 | -13.0 | -0.5 | 93,530 |
| 11/19 | 2,864.0 | 2,877.5 | 2,851.0 | 2,873.0 | +19.5 | +0.7 | 40,820 |
| 11/18 | 2,850.0 | 2,867.5 | 2,844.0 | 2,853.5 | -16.0 | -0.6 | 477,120 |
| 11/15 | 2,882.5 | 2,892.0 | 2,869.5 | 2,869.5 | +9.0 | +0.3 | 6,680 |
| 11/14 | 2,877.5 | 2,897.5 | 2,860.5 | 2,860.5 | -6.0 | -0.2 | 26,810 |
| 11/13 | 2,903.5 | 2,904.0 | 2,859.5 | 2,866.5 | -38.5 | -1.3 | 199,610 |
| 11/12 | 2,916.5 | 2,934.0 | 2,894.5 | 2,905.0 | +5.5 | +0.2 | 53,340 |
| 11/11 | 2,902.5 | 2,915.0 | 2,891.5 | 2,899.5 | +1.5 | +0.1 | 27,360 |
| 11/8 | 2,928.5 | 2,931.0 | 2,896.5 | 2,898.0 | -8.0 | -0.3 | 140,500 |
| 11/7 | 2,899.5 | 2,927.0 | 2,875.0 | 2,906.0 | +25.0 | +0.9 | 226,840 |
| 11/6 | 2,840.5 | 2,897.0 | 2,831.5 | 2,881.0 | +66.0 | +2.3 | 414,160 |
| 11/5 | 2,814.0 | 2,829.0 | 2,798.5 | 2,815.0 | +16.5 | +0.6 | 63,070 |
| 11/1 | 2,810.5 | 2,830.5 | 2,794.0 | 2,798.5 | -42.5 | -1.5 | 58,210 |
| 10/31 | 2,849.5 | 2,863.0 | 2,838.5 | 2,841.0 | -82.5 | -2.8 | 82,570 |
| 10/30 | 2,852.5 | 2,923.5 | 2,850.5 | 2,923.5 | +82.5 | +2.9 | 187,780 |
| 10/29 | 2,815.0 | 2,842.5 | 2,815.0 | 2,841.0 | +26.0 | +0.9 | 73,560 |
| 10/28 | 2,763.5 | 2,821.5 | 2,758.0 | 2,815.0 | +45.5 | +1.6 | 145,630 |
| 10/25 | 2,781.0 | 2,784.5 | 2,759.0 | 2,769.5 | -21.5 | -0.8 | 273,460 |
| 10/24 | 2,769.0 | 2,800.5 | 2,760.0 | 2,791.0 | -3.0 | -0.1 | 2,283,270 |
| 10/23 | 2,803.5 | 2,817.5 | 2,787.5 | 2,794.0 | -31.5 | -1.1 | 148,750 |
| 10/22 | 2,836.5 | 2,839.0 | 2,792.5 | 2,825.5 | -19.5 | -0.7 | 305,890 |
| 10/21 | 2,853.0 | 2,853.0 | 2,830.0 | 2,845.0 | -1.0 | +0.0 | 357,580 |
| 10/18 | 2,855.5 | 2,863.0 | 2,843.0 | 2,846.0 | +3.0 | +0.1 | 197,730 |
| 10/17 | 2,863.0 | 2,868.0 | 2,843.0 | 2,843.0 | -6.0 | -0.2 | 446,000 |
| 10/16 | 2,845.5 | 2,870.0 | 2,838.0 | 2,849.0 | -37.0 | -1.3 | 845,520 |
| 10/15 | 2,900.5 | 2,904.5 | 2,885.0 | 2,886.0 | +21.5 | +0.8 | 444,630 |
| 10/11 | 2,875.0 | 2,885.0 | 2,863.5 | 2,864.5 | -7.5 | -0.3 | 97,730 |
| 10/10 | 2,889.5 | 2,889.5 | 2,868.5 | 2,872.0 | +7.5 | +0.3 | 86,120 |
| 10/9 | 2,882.0 | 2,886.0 | 2,855.0 | 2,864.5 | +1.5 | +0.1 | 132,810 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
